[2819 JQスタンダード] エバラ食品 日足 時系列データ

[2819 JQスタンダード] エバラ食品 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-111477.001477.001468.001468.0020002945000
2013-07-1000
2013-07-091477.001477.001477.001477.0010001477000
2013-07-0800
2013-07-051452.001475.001452.001475.0020002927000
2013-07-041480.001480.001468.001468.0020002948000
2013-07-031480.001480.001480.001480.0010001480000
2013-07-0200
2013-07-011490.001490.001490.001490.0010001490000
2013-06-281471.001471.001471.001471.0010001471000
2013-06-271500.001500.001500.001500.0010001500000
2013-06-261500.001500.001500.001500.0040006000000
2013-06-251480.001500.001480.001500.0020002980000
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-191470.001470.001470.001470.0010001470000
2013-06-181470.001470.001470.001470.0010001470000
2013-06-1700
2013-06-1400
2013-06-131508.001508.001508.001508.001200018096000
2013-06-121500.001510.001500.001510.0060009019000
2013-06-111480.001482.001480.001482.0020002962000
2013-06-1000
2013-06-071485.001485.001475.001475.0020002960000
2013-06-061486.001486.001486.001486.0010001486000
2013-06-051485.001485.001485.001485.0010001485000
2013-06-0400
2013-06-031489.001489.001489.001489.0010001489000
2013-05-311461.001461.001461.001461.0010001461000
2013-05-301470.001470.001460.001460.00800011718000
2013-05-291470.001470.001470.001470.0010001470000
2013-05-281489.001489.001489.001489.0010001489000
2013-05-271489.001489.001489.001489.0020002978000
2013-05-241489.001489.001485.001485.0040005948000
2013-05-2300
2013-05-221490.001490.001489.001489.0020002979000
2013-05-211510.001510.001490.001490.0020003000000
2013-05-201510.001510.001510.001510.0010001510000
2013-05-171489.001490.001489.001490.0030004469000
2013-05-1600
2013-05-1500
2013-05-1400
2013-05-131505.001505.001490.001490.0040005975000
2013-05-1000
2013-05-091485.001490.001485.001490.0020002975000
2013-05-081484.001490.001484.001490.0030004459000
2013-05-0700
2013-05-021500.001500.001500.001500.0020003000000
2013-05-011491.001491.001491.001491.0010001491000
2013-04-301491.001491.001491.001491.0010001491000
2013-04-261491.001491.001490.001490.0050007453000
2013-04-251498.001500.001498.001500.0040005998000
2013-04-2400
2013-04-231500.001500.001500.001500.0020003000000
2013-04-221500.001510.001500.001510.0020003010000
2013-04-1900
2013-04-181500.001500.001500.001500.0030004500000
2013-04-171510.001510.001510.001510.0010001510000
2013-04-1600
2013-04-151500.001510.001500.001510.0040006030000
2013-04-121500.001500.001490.001490.0020002990000
2013-04-111485.001510.001485.001510.0040005965000
2013-04-101483.001483.001483.001483.0010001483000
2013-04-091483.001483.001483.001483.0010001483000
2013-04-081483.001483.001480.001483.0030004446000
2013-04-051493.001493.001480.001480.0020002973000
2013-04-041463.001465.001463.001465.0020002928000
2013-04-031464.001464.001464.001464.0010001464000
2013-04-021465.001465.001435.001435.0020002900000
2013-04-011495.001495.001480.001480.0040005960000
2013-03-291498.001498.001498.001498.0010001498000
2013-03-281515.001515.001491.001491.00700010514000
2013-03-271565.001565.001560.001560.00900014080000
2013-03-261610.001619.001600.001600.00700011278000
2013-03-251580.001599.001580.001592.00700011158000
2013-03-221590.001590.001590.001590.0010001590000
2013-03-211580.001590.001561.001590.00700011066000
2013-03-191570.001570.001560.001560.0020003130000
2013-03-181560.001580.001560.001580.0030004700000
2013-03-151570.001570.001570.001570.0010001570000
2013-03-141560.001560.001555.001555.0050007795000
2013-03-131560.001560.001560.001560.0010001560000
2013-03-1200
2013-03-111560.001560.001556.001556.0040006232000
2013-03-081550.001560.001550.001560.00700010876000
2013-03-071546.001546.001546.001546.0010001546000
2013-03-0600
2013-03-0500
2013-03-041530.001530.001530.001530.0010001530000
2013-03-011520.001550.001515.001515.0030004585000
2013-02-281540.001550.001540.001550.0020003090000
2013-02-271540.001540.001540.001540.0010001540000
2013-02-261525.001530.001525.001530.0020003055000
2013-02-251520.001525.001520.001525.0040006085000
2013-02-2200
2013-02-211505.001510.001505.001510.0020003015000
2013-02-2000
2013-02-191500.001500.001500.001500.0010001500000
2013-02-181528.001528.001510.001510.0020003038000
2013-02-151512.001512.001512.001512.0010001512000
2013-02-1400
2013-02-131510.001510.001510.001510.0010001510000
2013-02-121500.001500.001500.001500.0010001500000
2013-02-081503.001503.001503.001503.0010001503000
2013-02-0700
2013-02-061503.001503.001503.001503.0010001503000
2013-02-051520.001520.001520.001520.0020003040000
2013-02-0400
2013-02-011502.001502.001498.001498.0060009002000
2013-01-311510.001510.001510.001510.0020003020000
2013-01-301500.001500.001500.001500.0010001500000
2013-01-291498.001500.001498.001498.00700010488000
2013-01-281498.001498.001498.001498.0020002996000
2013-01-2500
2013-01-2400
2013-01-231485.001485.001485.001485.0030004455000
2013-01-2200
2013-01-211485.001485.001485.001485.0010001485000
2013-01-181480.001480.001480.001480.0010001480000
2013-01-171475.001475.001468.001468.0020002943000
2013-01-1600
2013-01-151465.001471.001465.001465.0030004401000
2013-01-111468.001468.001468.001468.0010001468000
2013-01-1000
2013-01-0900
2013-01-081470.001470.001451.001451.0060008725000
2013-01-0700
2013-01-0400
2012-12-2800
2012-12-2700
2012-12-261453.001460.001453.001460.0030004366000
2012-12-251451.001451.001451.001451.0010001451000
2012-12-211468.001468.001451.001451.0030004371000
2012-12-2000
2012-12-1900
2012-12-181460.001460.001460.001460.0010001460000
2012-12-1700
2012-12-141450.001450.001450.001450.0010001450000
2012-12-131456.001456.001450.001450.0030004356000
2012-12-1200
2012-12-111457.001457.001457.001457.0010001457000
2012-12-101460.001460.001460.001460.0010001460000
2012-12-071462.001462.001462.001462.0010001462000
2012-12-0600
2012-12-0500
2012-12-041445.001445.001445.001445.0010001445000
2012-12-0300
2012-11-301439.001439.001439.001439.0010001439000
2012-11-2900
2012-11-2800
2012-11-271480.001480.001480.001480.0010001480000
2012-11-261480.001480.001480.001480.0020002960000
2012-11-2200
2012-11-211433.001433.001433.001433.0010001433000
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-141450.001450.001450.001450.0010001450000
2012-11-131470.001470.001470.001470.0040005880000
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-021390.001410.001390.001410.0020002800000
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-261410.001410.001410.001410.0040005640000
2012-10-251423.001423.001393.001410.0030004226000
2012-10-241393.001393.001393.001393.0020002786000
2012-10-2300
2012-10-221448.001448.001448.001448.0010001448000
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-161384.001384.001384.001384.0010001384000
2012-10-1500
2012-10-121400.001400.001400.001400.0010001400000
2012-10-1100
2012-10-1000
2012-10-091445.001445.001445.001445.0010001445000
2012-10-051430.001430.001430.001430.0010001430000
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-271438.001438.001400.001400.0040005676000
2012-09-261438.001438.001438.001438.0020002876000
2012-09-2500
2012-09-241380.001380.001380.001380.0020002760000
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-121376.001376.001376.001376.0010001376000
2012-09-1100
2012-09-101379.001379.001379.001379.0010001379000
2012-09-071385.001385.001385.001385.0010001385000
2012-09-0600
2012-09-051377.001377.001377.001377.0010001377000
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-291410.001410.001410.001410.0010001410000
2012-08-2800
2012-08-271405.001405.001405.001405.0030004215000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-201400.001400.001400.001400.0010001400000
2012-08-171410.001410.001380.001380.0030004170000
2012-08-161415.001415.001415.001415.0010001415000
2012-08-1500
2012-08-141410.001410.001390.001390.0030004200000
2012-08-1300
2012-08-1000
2012-08-091410.001410.001410.001410.0010001410000
2012-08-0800
2012-08-0700
2012-08-061415.001415.001402.001402.0020002817000
2012-08-031402.001405.001402.001405.0030004212000
2012-08-021402.001402.001402.001402.0070009814000
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-261462.001462.001462.001462.00700010234000
2012-07-251462.001462.001462.001462.0020002924000
2012-07-241462.001462.001462.001462.0010001462000
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-171462.001462.001462.001462.0010001462000
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-091462.001462.001462.001462.0010001462000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter